Skip to main content
logo
Covista Inc. (CVSA)
NYSE: CVSA · Real-Time Price · USD
125.15
+1.07 (0.86%)
At close: May 22, 2026, 4:00 PM EDT
125.18
+0.03 (0.02%)
After-hours: May 22, 2026, 7:00 PM EDT

Covista Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026124.21125.63122.46125.15125.150.86%248,547
May 21, 2026124.84124.84120.88124.08124.08-1.53%239,700
May 20, 2026125.68126.73122.72126.01126.01-0.01%344,447
May 19, 2026128.15131.17125.53126.02126.02-1.43%234,301
May 18, 2026123.66129.26122.19127.85127.854.00%256,067
May 15, 2026125.63126.72122.88122.93122.93-2.83%214,227
May 14, 2026129.69130.84126.07126.51126.51-1.78%258,470
May 13, 2026127.57129.84124.29128.80128.800.25%322,069
May 12, 2026129.84129.99126.69128.48128.48-1.34%239,675
May 11, 2026131.72133.74125.18130.23130.23-2.62%451,603
May 8, 2026121.99133.74121.40133.73133.7314.30%702,998
May 7, 2026116.15118.93115.05117.00117.001.47%382,982
May 6, 2026118.01119.05113.80115.31115.31-2.34%238,572
May 5, 2026113.58119.41111.79118.07118.074.15%304,952
May 4, 2026113.49114.44111.66113.37113.37-0.43%292,556
May 1, 2026115.76115.76112.66113.86113.86-1.18%259,700
Apr 30, 2026113.53115.34112.55115.22115.220.52%225,030
Apr 29, 2026112.01116.07112.01114.62114.621.29%344,092
Apr 28, 2026113.00116.11112.00113.16113.160.69%324,099
Apr 27, 2026108.18112.43108.18112.39112.394.42%249,735
Apr 24, 2026110.11112.07105.67107.63107.63-2.45%546,379
Apr 23, 2026116.76117.20105.88110.33110.33-6.23%414,740
Apr 22, 2026118.08118.17116.06117.66117.66-0.08%155,088
Apr 21, 2026118.84119.19117.55117.76117.76-0.83%250,175
Apr 20, 2026117.73119.23117.00118.74118.740.70%200,477
Apr 17, 2026116.51119.13116.00117.91117.911.65%284,530
Apr 16, 2026112.74116.32111.00116.00116.003.12%192,571
Apr 15, 2026113.31114.18111.96112.49112.49-0.95%208,050
Apr 14, 2026112.74114.66112.74113.57113.570.39%203,233
Apr 13, 2026111.70113.35111.00113.13113.130.97%212,034
Apr 10, 2026113.77114.21109.89112.04112.04-1.94%227,213
Apr 9, 2026115.00116.37114.03114.26114.26-3.17%327,458
Apr 8, 2026116.15118.40114.89118.00118.002.66%498,601
Apr 7, 2026117.94118.19114.62114.94114.94-1.93%315,822
Apr 6, 2026116.13118.80115.95117.20117.20-0.59%197,600
Apr 2, 2026116.49118.00114.30117.90117.901.06%167,529
Apr 1, 2026116.71117.88113.97116.66116.661.22%205,537
Mar 31, 2026114.43116.43112.05115.25115.251.07%364,466
Mar 30, 2026115.77117.65113.35114.03114.03-0.51%404,766
Mar 27, 2026115.09116.31113.00114.61114.61-1.53%296,816
Mar 26, 2026115.34117.50115.34116.39116.390.35%310,127
Mar 25, 2026113.27116.03110.72115.98115.982.56%270,473
Mar 24, 2026110.40114.38110.03113.08113.083.14%395,273
Mar 23, 2026107.33111.22106.27109.64109.642.96%352,540
Mar 20, 2026107.63107.63103.59106.49106.49-0.46%1,597,548
Mar 19, 2026105.50107.84104.71106.98106.981.27%381,703
Mar 18, 2026105.30108.00104.30105.64105.64-0.94%351,449
Mar 17, 2026104.72108.06104.47106.64106.641.49%329,167
Mar 16, 2026105.47105.73103.13105.07105.07-0.04%315,583
Mar 13, 2026104.17106.00102.56105.11105.111.22%246,712